GameStop Corp. (GME)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531C00021000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 1.54 | 1.50 | 1.60 | +0.02 | +1.32% | 1,738 | 1,612 | 260.35% |
| GME240607C00021000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.52 | 2.52 | 2.96 | +0.31 | +14.03% | 1,033 | 431 | 254.98% |
| GME240614C00021000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 3.40 | 3.25 | 3.55 | +0.20 | +6.25% | 35 | 243 | 240.82% |
| GME240621C00021000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 3.80 | 3.50 | 3.90 | +0.30 | +8.57% | 1,925 | 2,220 | 220.80% |
| GME240628C00021000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 4.25 | 3.70 | 4.20 | +0.50 | +13.33% | 43 | 251 | 207.08% |
| GME240705C00021000 | 2024-05-27 12:05AM EDT | 2024-07-05 | 4.34 | 3.80 | 4.65 | -0.31 | -6.67% | 5 | 15 | 199.22% |
| GME240719C00021000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 4.70 | 4.50 | 5.00 | +0.25 | +5.62% | 63 | 780 | 189.84% |
| GME240816C00021000 | 2024-05-27 12:07AM EDT | 2024-08-16 | 5.20 | 4.45 | 5.50 | -0.70 | -11.86% | 91 | 68 | 160.50% |
| GME241018C00021000 | 2024-05-24 2:13PM EDT | 2024-10-18 | 5.75 | 5.30 | 6.70 | +0.70 | +13.86% | 17 | 144 | 143.12% |
| GME250117C00021000 | 2024-05-24 10:01AM EDT | 2025-01-17 | 6.30 | 5.90 | 7.80 | -1.20 | -16.00% | 1 | 303 | 127.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240531P00021000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 3.44 | 3.35 | 3.90 | -0.71 | -17.11% | 467 | 956 | 268.95% |
| GME240607P00021000 | 2024-05-24 3:55PM EDT | 2024-06-07 | 4.43 | 4.10 | 4.95 | -0.37 | -7.71% | 1,016 | 316 | 239.36% |
| GME240614P00021000 | 2024-05-24 3:33PM EDT | 2024-06-14 | 5.23 | 4.90 | 5.65 | -0.37 | -6.61% | 5 | 90 | 233.59% |
| GME240621P00021000 | 2024-05-24 2:11PM EDT | 2024-06-21 | 6.10 | 5.50 | 6.25 | -0.01 | -0.16% | 22 | 644 | 229.59% |
| GME240628P00021000 | 2024-05-24 1:52PM EDT | 2024-06-28 | 6.17 | 5.05 | 6.50 | -0.15 | -2.37% | 2 | 79 | 199.32% |
| GME240719P00021000 | 2024-05-24 3:41PM EDT | 2024-07-19 | 6.35 | 5.75 | 7.85 | -0.65 | -9.29% | 12 | 345 | 191.60% |
| GME240816P00021000 | 2024-05-27 12:08AM EDT | 2024-08-16 | 6.52 | 5.45 | 8.95 | 0.00 | - | - | 23 | 166.99% |
| GME241018P00021000 | 2024-05-24 1:56PM EDT | 2024-10-18 | 7.40 | 6.85 | 8.30 | -0.55 | -6.92% | 7 | 266 | 133.74% |
| GME250117P00021000 | 2024-05-23 10:38AM EDT | 2025-01-17 | 8.63 | 6.35 | 10.00 | 0.00 | - | 10 | 29 | 115.23% |
© 2024 Yahoo. All rights reserved.